伊力特（600197）历史行情

以下为伊力特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.350	9.400	9.400	9.240	0.110	1.184%	3.36万	0.00亿	0.000%
2026-10-08	9.300	9.290	9.370	9.250	-0.030	-0.322%	2.35万	0.00亿	0.000%
2026-10-07	9.190	9.320	9.400	9.180	0.140	1.525%	392.37万	0.36亿	0.829%
2026-10-06	9.190	9.320	9.400	9.180	0.140	1.525%	392.37万	0.36亿	0.829%
2026-10-05	9.190	9.320	9.400	9.180	0.140	1.525%	392.37万	0.36亿	0.829%
2026-10-02	9.190	9.320	9.400	9.180	0.140	1.525%	392.37万	0.36亿	0.829%
2026-10-01	9.190	9.320	9.400	9.180	0.140	1.525%	392.37万	0.36亿	0.829%
2026-09-30	9.190	9.320	9.400	9.180	0.140	1.525%	3.92万	0.00亿	0.000%
2026-09-29	9.160	9.180	9.260	9.140	0.010	0.109%	1.74万	0.00亿	0.000%
2026-09-28	9.260	9.170	9.320	9.140	-0.100	-1.079%	2.67万	0.00亿	0.000%
2026-09-27	9.440	9.270	9.480	9.260	-0.210	-2.215%	561.84万	0.52亿	1.187%
2026-09-24	9.440	9.270	9.480	9.260	-0.210	-2.215%	5.62万	0.00亿	0.000%
2026-09-23	9.380	9.480	9.750	9.370	0.100	1.066%	9.78万	0.00亿	0.000%
2026-09-22	9.480	9.380	9.500	9.360	-0.100	-1.055%	3.31万	0.00亿	0.000%
2026-09-21	9.300	9.480	9.500	9.280	0.170	1.826%	3.67万	0.00亿	0.000%
2026-09-18	9.240	9.310	9.320	9.220	0.080	0.867%	2.12万	0.00亿	0.000%
2026-09-17	9.270	9.230	9.270	9.200	-0.070	-0.753%	1.92万	0.00亿	0.000%
2026-09-16	9.290	9.300	9.310	9.170	0.010	0.108%	2.60万	0.00亿	0.000%
2026-09-15	9.400	9.290	9.410	9.280	-0.110	-1.170%	2.60万	0.00亿	0.000%
2026-09-14	9.380	9.400	9.460	9.370	0.010	0.106%	2.17万	0.00亿	0.000%
2026-09-11	9.600	9.390	9.620	9.360	-0.260	-2.694%	4.95万	0.00亿	0.000%
2026-09-10	9.920	9.650	10.020	9.640	-0.310	-3.112%	6.11万	0.00亿	0.000%
2026-09-09	9.840	9.960	10.040	9.790	0.090	0.912%	8.30万	0.00亿	0.000%
2026-09-08	9.760	9.870	9.890	9.740	0.120	1.231%	5.37万	0.00亿	0.000%
2026-09-07	9.680	9.750	9.780	9.620	0.050	0.515%	3.25万	0.00亿	0.000%
2026-09-04	9.530	9.700	9.780	9.510	0.190	1.998%	7.61万	0.00亿	0.000%
2026-09-03	9.570	9.510	9.680	9.500	-0.090	-0.937%	3.76万	0.00亿	0.000%
2026-09-02	9.680	9.600	9.780	9.580	-0.130	-1.336%	3.70万	0.00亿	0.000%
2026-09-01	9.480	9.730	9.750	9.480	0.220	2.313%	7.01万	0.00亿	0.000%
2026-08-31	9.700	9.510	9.710	9.500	-0.210	-2.160%	5.77万	0.00亿	0.000%
2026-08-28	9.640	9.720	9.740	9.560	0.070	0.725%	6.02万	0.00亿	0.000%
2026-08-27	9.920	9.650	9.930	9.580	-0.380	-3.789%	13.34万	0.00亿	0.000%
2026-08-26	10.030	10.030	10.100	9.990	-0.030	-0.298%	4.17万	0.00亿	0.000%
2026-08-25	9.920	10.060	10.120	9.920	0.120	1.207%	4.67万	0.00亿	0.000%
2026-08-24	9.870	9.940	10.080	9.820	0.100	1.016%	4.43万	0.00亿	0.000%
2026-08-21	10.080	9.840	10.090	9.780	-0.290	-2.863%	7.79万	0.00亿	0.000%
2026-08-20	9.980	10.130	10.170	9.980	0.160	1.605%	8.30万	0.00亿	0.000%
2026-08-19	10.020	9.970	10.050	9.940	-0.060	-0.598%	4.86万	0.00亿	0.000%
2026-08-18	10.020	10.030	10.100	9.950	0.010	0.100%	4.12万	0.00亿	0.000%
2026-08-17	9.970	10.020	10.030	9.830	-0.010	-0.100%	4.71万	0.00亿	0.000%
2026-08-14	10.070	10.030	10.110	9.940	-0.080	-0.791%	6.75万	0.00亿	0.000%
2026-08-13	10.220	10.110	10.300	10.080	-0.060	-0.590%	9.90万	0.00亿	0.000%
2026-08-12	9.990	10.170	10.230	9.980	0.150	1.497%	8.09万	0.00亿	0.000%
2026-08-11	10.100	10.020	10.160	10.000	-0.120	-1.183%	5.26万	0.00亿	0.000%
2026-08-10	9.880	10.140	10.210	9.880	0.230	2.321%	9.68万	0.00亿	0.000%
2026-08-07	9.930	9.910	9.950	9.780	-0.040	-0.402%	6.73万	0.00亿	0.000%
2026-08-06	9.970	9.950	10.010	9.870	-0.040	-0.400%	6.62万	0.00亿	0.000%
2026-08-05	10.010	9.990	10.060	9.900	-0.020	-0.200%	7.41万	0.00亿	0.000%
2026-08-04	10.190	10.010	10.210	9.980	-0.170	-1.670%	9.28万	0.00亿	0.000%
2026-08-03	10.160	10.180	10.200	10.030	0.000	0.000%	7.84万	0.00亿	0.000%
2026-07-31	9.770	10.180	10.180	9.720	0.100	0.992%	14.33万	0.00亿	0.000%
2026-07-30	9.730	10.080	10.320	9.730	0.300	3.067%	19.56万	0.00亿	0.000%
2026-07-29	9.670	9.780	9.870	9.670	0.060	0.617%	9.83万	0.00亿	0.000%
2026-07-28	9.610	9.720	9.870	9.580	0.090	0.935%	8.36万	0.00亿	0.000%
2026-07-27	9.630	9.630	9.700	9.560	0.030	0.313%	5.06万	0.00亿	0.000%
2026-07-24	9.750	9.600	9.810	9.600	-0.170	-1.740%	4.14万	0.00亿	0.000%
2026-07-23	9.750	9.770	9.780	9.610	0.000	0.000%	3.26万	0.00亿	0.000%
2026-07-22	9.670	9.770	9.790	9.560	0.070	0.722%	4.60万	0.00亿	0.000%
2026-07-21	9.850	9.700	9.920	9.670	-0.200	-2.020%	7.33万	0.00亿	0.000%
2026-07-20	9.770	9.900	10.020	9.770	0.120	1.227%	7.20万	0.00亿	0.000%
2026-07-17	9.900	9.780	10.080	9.670	-0.130	-1.312%	7.55万	0.00亿	0.000%
2026-07-16	9.740	9.910	9.970	9.670	0.140	1.433%	9.39万	0.00亿	0.000%
2026-07-15	9.400	9.770	9.870	9.330	0.350	3.715%	7.79万	0.00亿	0.000%
2026-07-14	9.270	9.420	9.430	9.200	0.160	1.728%	3.25万	0.00亿	0.000%
2026-07-13	9.320	9.260	9.400	9.210	-0.100	-1.068%	4.04万	0.00亿	0.000%
2026-07-10	9.110	9.360	9.490	9.040	0.250	2.744%	5.15万	0.00亿	0.000%
2026-07-09	9.240	9.110	9.240	9.020	-0.130	-1.407%	3.01万	0.00亿	0.000%
2026-07-08	9.230	9.240	9.360	9.160	-0.050	-0.538%	2.60万	0.00亿	0.000%
2026-07-07	9.570	9.290	9.570	9.270	-0.300	-3.128%	3.59万	0.00亿	0.000%
2026-07-06	9.570	9.590	9.650	9.500	0.000	0.000%	3.67万	0.00亿	0.000%
2026-07-03	9.510	9.590	9.700	9.500	0.090	0.947%	3.70万	0.00亿	0.000%
2026-07-02	9.450	9.500	9.610	9.400	0.040	0.423%	5.01万	0.00亿	0.000%
2026-07-01	9.170	9.460	9.490	9.140	0.290	3.162%	5.77万	0.00亿	0.000%
2026-06-30	9.220	9.170	9.310	9.060	-0.120	-1.292%	5.04万	0.00亿	0.000%
2026-06-29	9.030	9.290	9.300	8.770	0.200	2.200%	6.85万	0.00亿	0.000%
2026-06-26	9.350	9.090	9.390	9.080	-0.300	-3.195%	7.11万	0.00亿	0.000%
2026-06-25	9.390	9.390	9.560	9.170	0.020	0.213%	6.54万	0.00亿	0.000%
2026-06-24	9.670	9.370	9.670	9.370	-0.300	-3.102%	5.64万	0.00亿	0.000%
2026-06-23	9.620	9.670	9.850	9.600	-0.010	-0.103%	5.79万	0.00亿	0.000%
2026-06-22	9.570	9.680	9.730	9.390	0.040	0.415%	6.31万	0.00亿	0.000%
2026-06-18	9.560	9.640	9.690	9.410	0.040	0.417%	5.70万	0.00亿	0.000%
2026-06-17	9.870	9.600	9.880	9.550	-0.270	-2.736%	8.86万	0.00亿	0.000%
2026-06-16	10.230	9.870	10.230	9.820	-0.360	-3.519%	10.55万	0.00亿	0.000%
2026-06-15	10.100	10.230	10.320	10.080	0.130	1.287%	7.90万	0.00亿	0.000%
2026-06-12	10.020	10.100	10.250	9.950	0.090	0.899%	9.37万	0.00亿	0.000%
2026-06-11	10.200	10.010	10.270	10.000	-0.270	-2.626%	6.79万	0.00亿	0.000%
2026-06-10	10.380	10.280	10.460	10.170	-0.130	-1.249%	6.97万	0.00亿	0.000%
2026-06-09	10.580	10.410	10.600	10.370	-0.210	-1.977%	4.09万	0.00亿	0.000%
2026-06-08	10.750	10.620	10.890	10.580	-0.200	-1.848%	5.44万	0.00亿	0.000%
2026-06-05	10.910	10.820	11.020	10.720	0.000	0.000%	5.92万	0.00亿	0.000%
2026-06-04	11.380	10.820	11.500	10.810	-0.620	-5.420%	11.01万	0.00亿	0.000%
2026-06-03	11.870	11.440	11.890	11.350	-0.490	-4.107%	12.47万	0.00亿	0.000%
2026-06-02	12.340	11.930	12.340	11.920	-0.410	-3.323%	10.01万	0.00亿	0.000%
2026-06-01	12.440	12.340	12.500	12.180	-0.310	-2.451%	10.27万	0.00亿	0.000%
2026-05-29	12.360	12.650	12.770	12.120	0.330	2.679%	15.07万	0.00亿	0.000%
2026-05-28	12.370	12.320	12.490	12.100	-0.350	-2.762%	12.28万	0.00亿	0.000%
2026-05-27	12.170	12.670	12.970	11.980	0.330	2.674%	20.19万	0.00亿	0.000%
2026-05-26	11.920	12.340	12.370	11.900	0.300	2.492%	12.09万	0.00亿	0.000%
2026-05-25	11.780	12.040	12.120	11.600	0.230	1.948%	8.28万	0.00亿	0.000%
2026-05-22	12.050	11.810	12.120	11.760	-0.250	-2.073%	6.24万	0.00亿	0.000%
2026-05-21	11.890	12.060	12.140	11.890	0.090	0.752%	7.27万	0.00亿	0.000%
2026-05-20	11.830	11.970	12.060	11.800	0.100	0.842%	7.91万	0.00亿	0.000%
2026-05-19	11.740	11.870	11.910	11.740	0.100	0.850%	4.32万	0.00亿	0.000%
2026-05-18	11.820	11.770	11.910	11.680	0.010	0.085%	4.52万	0.00亿	0.000%
2026-05-15	11.670	11.760	11.820	11.520	0.030	0.256%	5.65万	0.00亿	0.000%
2026-05-14	11.600	11.730	11.980	11.450	0.130	1.121%	7.29万	0.00亿	0.000%
2026-05-13	11.690	11.600	11.700	11.560	-0.060	-0.515%	3.39万	0.00亿	0.000%
2026-05-12	11.820	11.660	11.820	11.650	-0.160	-1.354%	3.23万	0.00亿	0.000%
2026-05-11	11.730	11.820	11.860	11.670	0.070	0.596%	4.21万	0.00亿	0.000%
2026-05-08	11.710	11.750	11.790	11.650	0.040	0.342%	3.16万	0.00亿	0.000%
2026-05-07	11.800	11.710	11.900	11.710	-0.100	-0.847%	4.39万	0.00亿	0.000%
2026-05-06	11.830	11.810	11.870	11.750	-0.020	-0.169%	4.62万	0.00亿	0.000%
2026-04-30	11.820	11.830	11.910	11.720	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-29	11.750	11.830	11.920	11.750	0.040	0.339%	4.42万	0.00亿	0.000%
2026-04-28	11.530	11.790	11.820	11.510	0.330	2.880%	6.84万	0.00亿	0.000%
2026-04-27	11.570	11.460	11.580	11.420	-0.180	-1.546%	3.42万	0.00亿	0.000%
2026-04-24	11.690	11.640	11.750	11.500	0.060	0.518%	5.25万	0.00亿	0.000%
2026-04-23	11.440	11.580	11.770	11.440	0.160	1.401%	6.24万	0.00亿	0.000%
2026-04-22	11.460	11.420	11.460	11.400	-0.040	-0.349%	1.73万	0.00亿	0.000%
2026-04-21	11.490	11.460	11.600	11.440	-0.040	-0.348%	1.88万	0.00亿	0.000%
2026-04-20	11.500	11.500	11.600	11.470	-0.020	-0.174%	2.64万	0.00亿	0.000%
2026-04-17	11.640	11.520	11.640	11.450	-0.150	-1.285%	3.03万	0.00亿	0.000%
2026-04-16	11.620	11.670	11.700	11.550	0.050	0.430%	2.42万	0.00亿	0.000%
2026-04-15	11.620	11.620	11.660	11.560	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-14	11.550	11.620	11.620	11.500	0.090	0.781%	2.18万	0.00亿	0.000%
2026-04-13	11.550	11.530	11.560	11.480	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-10	11.520	11.570	11.640	11.520	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-09	11.660	11.500	11.660	11.500	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-08	11.520	11.670	11.680	11.520	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-07	11.390	11.430	11.450	11.360	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-03	11.690	11.430	11.710	11.370	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-02	11.640	11.700	11.750	11.600	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-01	11.620	11.690	11.760	11.580	0.000	0.000%	3.13万	0.00亿	0.000%